CTCP Sông Đà 11 (sje)

23.60
-0.40
(-1.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-3.50 -12.92% 1,270,300 0 0
23.60
27.70
23.60
2 tháng
(2024-07-22) 		-1.90 -7.45% 4,651,100 0 0
23.60
28.10
23.60
3 tháng
(2024-06-24) 		-3.40 -12.59% 5,267,000 0 0
23.60
28.10
23.60
6 tháng
(2024-03-25) 		3.30 16.26% 8,760,900 0 0
20.30
28.10
23.60
12 tháng
(2023-09-26) 		0.60 2.61% 10,954,000 0 0
20.30
28.10
23.60
24 tháng
(2022-10-03) 		-0.46 -1.93% 11,479,904 0 0
20.30
28.10
23.60
36 tháng
(2021-10-06) 		7.46 46.24% 16,270,188 -400 -0.0
15.55
36.01
23.60
60 tháng
(2019-10-17) 		9.21 63.95% 22,084,313 -500 -0.0
10.24
36.01
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
16.14
 7,038 16.31 16.31 15.30 0 0 0
17/09/2020
16.31
 3,100 16.22 16.31 16.31 0 0 0
16/09/2020
16.22
 101,232 14.79 16.22 14.96 0 0 0
15/09/2020
14.79
 18,800 14.62 14.96 14.62 0 0 0
14/09/2020
14.62
 22,170 14.62 14.62 14.29 0 0 0
11/09/2020
14.62
 10,168 14.88 14.88 14.62 0 0 0
10/09/2020
14.88
 6,720 14.79 15.21 14.79 0 0 0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/09/2020
14.79
 11,030 14.92 15.21 14.79 0 0 0
08/09/2020
14.92
 28,650 14.99 14.99 14.72 0 0 0
07/09/2020
14.99
 87,060 14.99 15.12 14.99 0 0 0
04/09/2020
14.99
 121,800 14.92 14.99 14.92 0 0 0
03/09/2020
14.92
 14,430 14.79 15.05 14.05 0 0 0
01/09/2020
14.79
 11,800 14.99 15.05 14.72 0 1,000 -0.0
31/08/2020
14.99
 28,329 15.05 15.19 14.92 0 0 0
28/08/2020
15.05
 33,021 14.92 15.05 14.85 0 0 0
27/08/2020
14.92
 49,078 14.58 15.05 14.52 1,000 0 0.0
26/08/2020
14.58
 49,800 14.38 14.58 14.05 0 0 0
25/08/2020
14.38
 43,982 14.45 14.72 14.05 0 0 0
24/08/2020
14.45
 105,458 13.58 14.45 13.92 0 0 0
21/08/2020
13.58
 10,000 13.58 13.92 13.58 0 0 0
20/08/2020
13.58
 91,682 13.05 13.58 13.11 0 0 0
19/08/2020
13.05
 1,500 13.18 13.18 13.05 0 0 0
18/08/2020
13.18
 41,500 13.05 13.51 13.11 0 0 0
17/08/2020
13.05
 180,982 12.71 13.05 12.85 0 0 0
14/08/2020
12.71
 19,800 12.64 13.45 12.64 0 0 0
13/08/2020
12.64
 102,800 12.44 12.71 12.58 0 0 0
12/08/2020
12.44
 46,600 12.64 12.64 12.44 0 0 0
11/08/2020
12.64
 11,710 12.58 12.64 12.38 0 0 0
10/08/2020
12.58
 4,300 12.64 12.64 12.44 0 0 0
07/08/2020
12.64
 3,202 12.51 12.64 12.31 0 0 0
06/08/2020
12.51
 21,550 12.71 12.91 12.51 0 0 0
05/08/2020
12.71
 12,600 12.44 13.45 12.71 0 0 0
04/08/2020
12.44
 15,700 12.44 12.44 12.11 0 0 0
03/08/2020
12.44
 133,141 12.44 13.65 12.04 0 0 0
31/07/2020
12.44
 2,600 12.44 12.58 12.38 0 0 0
30/07/2020
12.44
 7,400 12.51 12.51 12.44 0 0 0
29/07/2020
12.51
 100 12.44 12.51 12.51 0 0 0
28/07/2020
12.44
 11,800 12.38 12.51 12.31 0 0 0
27/07/2020
12.38
 64,100 12.38 12.51 12.04 0 0 0
24/07/2020
12.38
 32,900 12.51 12.64 12.31 0 0 0
23/07/2020
12.51
 12,000 12.64 12.64 12.38 0 0 0
22/07/2020
12.64
 12,900 12.64 12.64 12.44 0 0 0
21/07/2020
12.64
 6,900 12.64 12.64 12.44 0 0 0
20/07/2020
12.64
 8,000 12.64 12.64 12.64 0 0 0
17/07/2020
12.64
 8,000 12.64 12.64 12.64 0 0 0
16/07/2020
12.64
 66,941 12.44 12.71 12.44 0 0 0
15/07/2020
12.44
 9,500 12.44 12.44 12.44 0 0 0
14/07/2020
12.44
 10,500 12.44 12.44 12.44 0 0 0
13/07/2020
12.44
 28,100 12.44 12.44 12.44 0 0 0
10/07/2020
12.44
 48,900 12.44 12.51 12.38 0 0 0
09/07/2020
12.44
 34,120 12.38 12.51 12.44 0 0 0
08/07/2020
12.38
 24,080 12.38 12.38 12.18 0 0 0
07/07/2020
12.38
 18,900 12.38 12.38 12.31 0 0 0
06/07/2020
12.38
 6,000 12.38 12.38 12.18 0 0 0
03/07/2020
12.38
 10,406 12.51 12.51 12.24 0 0 0
02/07/2020
12.51
 11,300 12.51 12.51 12.38 0 0 0
01/07/2020
12.51
 0 12.51 12.51 12.51 0 0 0
30/06/2020
12.51
 17,000 12.58 12.58 12.04 0 0 0
29/06/2020
12.58
 9,400 13.85 13.85 12.51 0 0 0
26/06/2020
13.85
 160 12.64 13.85 13.85 0 0 0
25/06/2020
12.64
 103,000 12.38 12.64 12.38 0 0 0
24/06/2020
12.38
 18,100 12.71 12.71 12.38 0 0 0
23/06/2020
12.71
 42,250 12.58 12.71 12.64 0 0 0
22/06/2020
12.58
 43,000 12.44 12.71 12.44 0 0 0
19/06/2020
12.44
 49,200 12.44 12.64 12.44 0 0 0
18/06/2020
12.44
 110,900 12.11 12.64 12.11 0 0 0
17/06/2020
12.11
 9,200 12.44 12.44 12.11 0 0 0
16/06/2020
12.44
 5,000 12.18 12.44 12.44 0 0 0
15/06/2020
12.18
 27,500 13.25 13.25 12.18 0 0 0
12/06/2020
13.25
 100 12.58 13.25 13.25 0 0 0
11/06/2020
12.58
 34,200 12.58 13.38 12.58 0 0 0
10/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
09/06/2020
12.58
 4,000 12.58 12.58 12.58 0 0 0
08/06/2020
12.58
 30,800 12.58 12.58 12.44 0 0 0
05/06/2020
12.58
 4,000 12.58 12.58 12.58 0 0 0
04/06/2020
12.58
 24,400 12.31 12.64 12.38 0 0 0
03/06/2020
12.31
 9,000 12.31 12.44 12.31 0 0 0
02/06/2020
12.31
 13,000 12.04 12.71 12.18 0 0 0
01/06/2020
12.04
 13,000 12.04 12.04 12.04 0 0 0
29/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
28/05/2020
12.04
 23,500 12.71 12.71 12.04 0 0 0
27/05/2020
12.71
 100 12.38 12.71 12.71 0 0 0
26/05/2020
12.38
 7,300 12.04 12.38 12.11 0 0 0
25/05/2020
12.04
 3,000 12.04 12.04 12.04 0 0 0
22/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
21/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
20/05/2020
12.04
 11,600 11.71 12.04 11.98 0 0 0
19/05/2020
11.71
 4,000 11.37 11.71 11.71 0 0 0
18/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
15/05/2020
11.37
 900 11.91 11.91 11.37 0 0 0
14/05/2020
11.91
 100 11.24 11.91 11.91 0 0 0
13/05/2020
11.24
 900 11.24 11.24 11.24 0 0 0
12/05/2020
11.24
 500 11.37 11.37 11.24 0 0 0
11/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
08/05/2020
11.37
 1,000 11.71 11.71 11.37 0 0 0
07/05/2020
11.71
 15,900 12.31 12.71 11.71 0 0 0
06/05/2020
12.31
 16,000 11.37 12.31 12.24 0 0 0
05/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
29/04/2020
11.37
 0 11.37 11.37 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |